Skip to main content

Huntington Ingalls Industries (NY: HII )

259.33 -1.51 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 261.44 262.54 256.15 259.33 302,372 -1.51(-0.58%)
Oct 14, 2024 259.75 261.88 257.96 260.84 179,700 +1.45(+0.56%)
Oct 11, 2024 253.04 259.60 253.04 259.39 227,832 +6.54(+2.59%)
Oct 10, 2024 249.13 253.74 247.25 252.85 351,587 -5.23(-2.03%)
Oct 09, 2024 257.20 259.79 256.39 258.08 166,720 +0.17(+0.07%)
Oct 08, 2024 258.00 259.42 255.38 257.91 267,920 +1.53(+0.60%)
Oct 07, 2024 257.18 258.88 255.66 256.38 184,914 -1.92(-0.74%)
Oct 04, 2024 258.83 259.62 255.85 258.30 247,607 +0.85(+0.33%)
Oct 03, 2024 261.03 261.03 256.85 257.45 275,734 -4.07(-1.56%)
Oct 02, 2024 265.14 266.80 261.16 261.52 238,994 -3.13(-1.18%)
Oct 01, 2024 264.19 267.54 259.59 264.65 349,272 +0.27(+0.10%)
Sep 30, 2024 263.07 265.14 261.50 264.38 245,860 +1.31(+0.50%)
Sep 27, 2024 260.34 263.94 256.56 263.07 233,421 +2.71(+1.04%)
Sep 26, 2024 257.27 260.95 257.06 260.36 398,011 +3.34(+1.30%)
Sep 25, 2024 258.91 262.10 256.60 257.02 390,107 -0.30(-0.12%)
Sep 24, 2024 267.27 267.27 256.32 257.32 563,593 -10.81(-4.03%)
Sep 23, 2024 267.87 270.34 267.61 268.13 272,883 +0.62(+0.23%)
Sep 20, 2024 267.99 270.07 266.44 267.51 2,262,430 -0.52(-0.19%)
Sep 19, 2024 272.00 272.37 267.80 268.03 360,184 -0.99(-0.37%)
Sep 18, 2024 267.97 270.62 264.97 269.02 373,271 +3.61(+1.36%)
Sep 17, 2024 262.69 268.26 262.39 265.41 387,415 +0.20(+0.08%)
Sep 16, 2024 264.68 267.60 262.10 265.21 360,673 +3.66(+1.40%)
Sep 13, 2024 259.05 262.02 257.00 261.55 350,595 +3.27(+1.27%)
Sep 12, 2024 257.55 259.83 255.72 258.28 322,173 +0.66(+0.26%)
Sep 11, 2024 261.02 261.39 253.52 257.62 374,598 -3.25(-1.25%)
Sep 10, 2024 268.55 268.65 259.87 260.87 473,277 -6.87(-2.57%)
Sep 09, 2024 269.57 270.78 267.48 267.74 287,430 -1.47(-0.55%)
Sep 06, 2024 271.46 276.22 268.27 269.21 203,945 -1.72(-0.63%)
Sep 05, 2024 274.59 274.59 269.46 270.93 280,607 -3.34(-1.22%)
Sep 04, 2024 275.00 276.98 272.86 274.27 252,414 -1.18(-0.43%)
Sep 03, 2024 282.34 282.95 274.46 275.45 211,011 -7.32(-2.59%)
Aug 30, 2024 281.73 284.48 279.24 282.77 384,026 +1.21(+0.43%)
Aug 29, 2024 280.82 284.11 277.44 281.56 188,440 +2.80(+1.00%)
Aug 28, 2024 275.97 279.29 275.97 278.76 215,756 +3.13(+1.13%)
Aug 27, 2024 275.49 277.42 273.34 275.64 185,321 +0.07(+0.03%)
Aug 26, 2024 274.54 276.71 272.93 275.57 126,986 +2.32(+0.85%)
Aug 23, 2024 271.75 274.18 270.87 273.25 157,841 +2.39(+0.88%)
Aug 22, 2024 270.29 271.66 267.66 270.86 177,854 +0.67(+0.25%)
Aug 21, 2024 274.67 274.67 267.60 270.19 227,579 -3.77(-1.38%)
Aug 20, 2024 269.34 274.22 267.60 273.96 307,344 +4.31(+1.60%)
Aug 19, 2024 268.96 271.71 267.79 269.65 186,373 +0.33(+0.12%)
Aug 16, 2024 268.67 270.24 266.94 269.33 209,459 +0.94(+0.35%)
Aug 15, 2024 267.33 269.82 264.53 268.39 279,487 +2.99(+1.13%)
Aug 14, 2024 261.37 266.91 261.27 265.40 299,985 +3.84(+1.47%)
Aug 13, 2024 263.78 264.58 259.32 261.56 177,731 -0.96(-0.36%)
Aug 12, 2024 258.67 264.10 256.92 262.52 376,446 +4.28(+1.66%)
Aug 09, 2024 255.93 259.95 255.93 258.24 185,847 +2.86(+1.12%)
Aug 08, 2024 252.72 258.04 252.72 255.38 201,815 +3.11(+1.23%)
Aug 07, 2024 256.29 258.03 252.10 252.28 308,222 -3.10(-1.21%)
Aug 06, 2024 255.45 259.47 254.69 255.37 317,476 +0.52(+0.20%)
Aug 05, 2024 257.45 259.78 251.54 254.85 394,546 -7.29(-2.78%)
Aug 02, 2024 264.50 267.72 259.51 262.14 346,684 -3.63(-1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.